Altek Corporation (TPE:3059)
Taiwan
· Delayed Price · Currency is TWD 42.80
-1.00 (-2.28%)
At close: Dec 5, 2025
Altek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.65 | 45.20 | 42.60 | 42.80 | 42.80 | -2.28% | 12,229,486 |
| Dec 4, 2025 | 43.45 | 44.30 | 43.20 | 43.80 | 43.80 | 2.10% | 4,407,590 |
| Dec 3, 2025 | 42.75 | 43.05 | 42.45 | 42.90 | 42.90 | 1.54% | 1,486,837 |
| Dec 2, 2025 | 43.00 | 43.10 | 42.25 | 42.25 | 42.25 | -1.05% | 1,216,085 |
| Dec 1, 2025 | 43.80 | 43.85 | 42.70 | 42.70 | 42.70 | -1.73% | 1,443,620 |
| Nov 28, 2025 | 43.85 | 43.85 | 43.20 | 43.45 | 43.45 | -0.23% | 1,442,710 |
| Nov 27, 2025 | 44.50 | 44.55 | 43.50 | 43.55 | 43.55 | -1.14% | 2,162,564 |
| Nov 26, 2025 | 43.20 | 44.35 | 43.15 | 44.05 | 44.05 | 3.53% | 4,387,691 |
| Nov 25, 2025 | 42.50 | 42.90 | 42.35 | 42.55 | 42.55 | 1.67% | 1,878,131 |
| Nov 24, 2025 | 42.00 | 42.10 | 41.35 | 41.85 | 41.85 | 0.84% | 1,233,558 |
| Nov 21, 2025 | 41.70 | 42.40 | 41.10 | 41.50 | 41.50 | -2.35% | 2,252,943 |
| Nov 20, 2025 | 42.10 | 42.80 | 42.05 | 42.50 | 42.50 | 3.28% | 2,580,379 |
| Nov 19, 2025 | 40.85 | 41.45 | 40.70 | 41.15 | 41.15 | 0.73% | 1,763,472 |
| Nov 18, 2025 | 41.70 | 42.15 | 40.80 | 40.85 | 40.85 | -2.51% | 2,820,916 |
| Nov 17, 2025 | 42.85 | 42.90 | 41.85 | 41.90 | 41.90 | -0.95% | 1,985,554 |
| Nov 14, 2025 | 42.60 | 43.35 | 42.30 | 42.30 | 42.30 | -2.08% | 2,763,708 |
| Nov 13, 2025 | 44.00 | 44.15 | 43.15 | 43.20 | 43.20 | -1.59% | 3,732,445 |
| Nov 12, 2025 | 43.60 | 44.30 | 43.60 | 43.90 | 43.90 | 0.69% | 2,839,842 |
| Nov 11, 2025 | 44.80 | 45.10 | 43.55 | 43.60 | 43.60 | -2.13% | 4,801,192 |
| Nov 10, 2025 | 44.45 | 45.30 | 44.30 | 44.55 | 44.55 | 0.68% | 2,993,969 |
| Nov 7, 2025 | 44.60 | 44.70 | 43.85 | 44.25 | 44.25 | -1.01% | 2,932,869 |
| Nov 6, 2025 | 45.05 | 45.30 | 44.35 | 44.70 | 44.70 | 0.11% | 3,165,818 |
| Nov 5, 2025 | 43.90 | 45.25 | 43.70 | 44.65 | 44.65 | -1.43% | 5,768,367 |
| Nov 4, 2025 | 48.40 | 48.40 | 45.30 | 45.30 | 45.30 | -9.94% | 18,616,480 |
| Nov 3, 2025 | 49.80 | 50.60 | 49.40 | 50.30 | 50.30 | 1.31% | 3,638,722 |
| Oct 31, 2025 | 48.90 | 50.20 | 48.85 | 49.65 | 49.65 | 0.51% | 2,658,878 |
| Oct 30, 2025 | 49.80 | 50.60 | 49.05 | 49.40 | 49.40 | -1.59% | 3,854,005 |
| Oct 29, 2025 | 49.80 | 50.60 | 49.55 | 50.20 | 50.20 | 2.14% | 5,650,329 |
| Oct 28, 2025 | 51.00 | 51.50 | 49.05 | 49.15 | 49.15 | -1.31% | 9,188,536 |
| Oct 27, 2025 | 49.95 | 50.10 | 49.30 | 49.80 | 49.80 | 1.32% | 2,906,035 |
| Oct 23, 2025 | 49.75 | 49.80 | 48.90 | 49.15 | 49.15 | -1.70% | 2,912,640 |
| Oct 22, 2025 | 48.90 | 50.70 | 48.65 | 50.00 | 50.00 | 1.94% | 7,845,257 |
| Oct 21, 2025 | 48.35 | 50.00 | 48.35 | 49.05 | 49.05 | 1.55% | 6,658,275 |
| Oct 20, 2025 | 47.50 | 48.45 | 47.00 | 48.30 | 48.30 | 2.33% | 4,451,530 |
| Oct 17, 2025 | 47.90 | 48.40 | 47.10 | 47.20 | 47.20 | -2.18% | 3,430,080 |
| Oct 16, 2025 | 48.30 | 48.55 | 47.80 | 48.25 | 48.25 | 0.94% | 3,305,604 |
| Oct 15, 2025 | 48.60 | 48.70 | 47.60 | 47.80 | 47.80 | -0.42% | 3,893,798 |
| Oct 14, 2025 | 50.50 | 51.00 | 48.00 | 48.00 | 48.00 | -3.81% | 5,405,532 |
| Oct 13, 2025 | 46.65 | 50.20 | 46.60 | 49.90 | 49.90 | -0.80% | 5,085,999 |
| Oct 9, 2025 | 51.30 | 51.60 | 50.10 | 50.30 | 50.30 | -1.76% | 4,397,717 |
| Oct 8, 2025 | 51.00 | 51.90 | 50.60 | 51.20 | 51.20 | - | 4,182,768 |
| Oct 7, 2025 | 51.40 | 51.70 | 50.90 | 51.20 | 51.20 | 0.59% | 3,194,503 |
| Oct 3, 2025 | 51.20 | 51.50 | 50.80 | 50.90 | 50.90 | 0.39% | 3,603,673 |
| Oct 2, 2025 | 51.60 | 51.60 | 50.50 | 50.70 | 50.70 | -0.78% | 4,493,012 |
| Oct 1, 2025 | 52.20 | 52.90 | 51.00 | 51.10 | 51.10 | -1.73% | 5,719,992 |
| Sep 30, 2025 | 51.50 | 52.00 | 50.80 | 52.00 | 52.00 | 1.76% | 4,227,091 |
| Sep 26, 2025 | 52.40 | 52.50 | 50.40 | 51.10 | 51.10 | -3.22% | 7,950,446 |
| Sep 25, 2025 | 53.00 | 54.20 | 52.70 | 52.80 | 52.80 | 0.19% | 8,329,537 |
| Sep 24, 2025 | 52.80 | 53.60 | 52.20 | 52.70 | 52.70 | -0.19% | 6,843,229 |
| Sep 23, 2025 | 53.70 | 54.30 | 52.70 | 52.80 | 52.80 | -1.12% | 8,708,235 |
| Sep 22, 2025 | 53.80 | 54.40 | 52.50 | 53.40 | 53.40 | - | 8,959,118 |
| Sep 19, 2025 | 54.30 | 54.40 | 53.00 | 53.40 | 53.40 | 0.56% | 10,373,010 |
| Sep 18, 2025 | 56.00 | 56.60 | 52.60 | 53.10 | 53.10 | -4.32% | 23,061,340 |
| Sep 17, 2025 | 55.30 | 55.90 | 54.80 | 55.50 | 55.50 | 0.54% | 8,964,341 |
| Sep 16, 2025 | 56.20 | 58.40 | 54.30 | 55.20 | 55.20 | -0.90% | 27,209,740 |
| Sep 15, 2025 | 58.10 | 58.30 | 55.40 | 55.70 | 55.70 | -5.27% | 19,869,760 |
| Sep 12, 2025 | 58.00 | 59.60 | 56.80 | 58.80 | 58.80 | 2.98% | 31,814,090 |
| Sep 11, 2025 | 61.70 | 62.40 | 56.80 | 57.10 | 57.10 | -7.00% | 36,179,860 |
| Sep 10, 2025 | 62.70 | 62.70 | 60.30 | 61.40 | 61.40 | -1.29% | 23,802,980 |
| Sep 9, 2025 | 63.40 | 63.50 | 61.00 | 62.20 | 62.20 | -1.27% | 27,062,600 |
| Sep 8, 2025 | 60.00 | 64.90 | 57.40 | 63.00 | 63.00 | 6.60% | 78,607,480 |
| Sep 5, 2025 | 54.60 | 59.10 | 54.30 | 59.10 | 59.10 | 9.85% | 55,657,370 |
| Sep 4, 2025 | 54.30 | 55.50 | 52.10 | 53.80 | 53.80 | -0.74% | 32,662,760 |
| Sep 3, 2025 | 51.90 | 55.00 | 50.80 | 54.20 | 53.20 | 6.69% | 44,798,580 |
| Sep 2, 2025 | 52.40 | 53.20 | 50.20 | 50.80 | 49.86 | -0.97% | 29,300,500 |
| Sep 1, 2025 | 50.60 | 52.50 | 49.05 | 51.30 | 50.35 | 1.99% | 33,058,810 |
| Aug 29, 2025 | 51.00 | 51.10 | 49.70 | 50.30 | 49.37 | - | 10,378,940 |
| Aug 28, 2025 | 51.60 | 51.70 | 49.45 | 50.30 | 49.37 | -2.33% | 16,577,530 |
| Aug 27, 2025 | 52.60 | 52.90 | 50.60 | 51.50 | 50.55 | -1.34% | 22,538,090 |
| Aug 26, 2025 | 52.80 | 54.00 | 51.10 | 52.20 | 51.24 | - | 48,638,900 |
| Aug 25, 2025 | 49.10 | 52.20 | 48.60 | 52.20 | 51.24 | 9.89% | 49,469,520 |
| Aug 22, 2025 | 51.30 | 51.30 | 47.10 | 47.50 | 46.62 | -6.86% | 43,386,090 |
| Aug 21, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 50.06 | 9.80% | 56,480,530 |
| Aug 20, 2025 | 48.00 | 48.65 | 45.80 | 46.45 | 45.59 | -2.31% | 28,277,490 |
| Aug 19, 2025 | 47.55 | 48.90 | 46.05 | 47.55 | 46.67 | 0.74% | 16,390,470 |
| Aug 18, 2025 | 47.95 | 49.80 | 46.85 | 47.20 | 46.33 | 1.07% | 27,159,220 |
| Aug 15, 2025 | 45.50 | 47.55 | 44.60 | 46.70 | 45.84 | 4.01% | 22,717,460 |
| Aug 14, 2025 | 45.60 | 45.90 | 44.60 | 44.90 | 44.07 | 0.67% | 15,118,820 |
| Aug 13, 2025 | 44.35 | 45.80 | 43.40 | 44.60 | 43.78 | 1.36% | 23,211,780 |
| Aug 12, 2025 | 44.55 | 44.55 | 43.50 | 44.00 | 43.19 | -0.23% | 10,072,910 |
| Aug 11, 2025 | 42.20 | 44.25 | 42.15 | 44.10 | 43.29 | 4.01% | 16,170,610 |
| Aug 8, 2025 | 41.50 | 43.15 | 41.10 | 42.40 | 41.62 | 2.91% | 13,600,500 |
| Aug 7, 2025 | 43.60 | 43.90 | 41.15 | 41.20 | 40.44 | -5.50% | 18,296,430 |
| Aug 6, 2025 | 45.95 | 46.15 | 43.35 | 43.60 | 42.80 | -3.86% | 49,244,850 |
| Aug 5, 2025 | 41.70 | 45.35 | 41.50 | 45.35 | 44.51 | 9.94% | 33,790,090 |
| Aug 4, 2025 | 40.50 | 41.50 | 39.95 | 41.25 | 40.49 | 1.60% | 5,205,330 |
| Aug 1, 2025 | 39.55 | 41.20 | 38.65 | 40.60 | 39.85 | 0.25% | 5,250,388 |
| Jul 31, 2025 | 41.55 | 41.55 | 39.85 | 40.50 | 39.75 | 0.25% | 7,279,111 |
| Jul 30, 2025 | 39.75 | 40.55 | 39.20 | 40.40 | 39.65 | 1.51% | 3,202,885 |
| Jul 29, 2025 | 39.80 | 40.20 | 39.25 | 39.80 | 39.07 | - | 1,569,489 |
| Jul 28, 2025 | 39.65 | 40.00 | 39.30 | 39.80 | 39.07 | 1.14% | 1,516,502 |
| Jul 25, 2025 | 40.60 | 40.60 | 39.35 | 39.35 | 38.62 | -2.84% | 2,640,131 |
| Jul 24, 2025 | 40.50 | 40.80 | 39.50 | 40.50 | 39.75 | 1.63% | 4,260,814 |
| Jul 23, 2025 | 38.80 | 40.10 | 38.75 | 39.85 | 39.11 | 3.64% | 4,013,161 |
| Jul 22, 2025 | 40.45 | 40.55 | 38.20 | 38.45 | 37.74 | -4.00% | 3,711,001 |
| Jul 21, 2025 | 40.30 | 41.10 | 40.05 | 40.05 | 39.31 | 0.88% | 6,102,676 |
| Jul 18, 2025 | 39.60 | 40.40 | 39.50 | 39.70 | 38.97 | 0.51% | 3,163,513 |
| Jul 17, 2025 | 38.70 | 39.60 | 38.60 | 39.50 | 38.77 | 3.00% | 3,181,398 |
| Jul 16, 2025 | 38.25 | 38.80 | 38.20 | 38.35 | 37.64 | 0.26% | 1,269,014 |
| Jul 15, 2025 | 38.00 | 38.40 | 37.90 | 38.25 | 37.54 | 0.66% | 1,434,296 |